Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.4500 | 0.4700 | 0.4500 | 0.4550 | 0.4550 | 111,837 |
24 Apr 2024 | 0.4850 | 0.4850 | 0.4450 | 0.4500 | 0.4500 | 408,821 |
23 Apr 2024 | 0.5100 | 0.5100 | 0.5050 | 0.5100 | 0.5100 | 9,583 |
22 Apr 2024 | 0.5200 | 0.5200 | 0.4900 | 0.5100 | 0.5100 | 140,292 |
19 Apr 2024 | 0.5050 | 0.5200 | 0.5000 | 0.5200 | 0.5200 | 7,728 |
18 Apr 2024 | 0.5200 | 0.5200 | 0.4900 | 0.5200 | 0.5200 | 139,319 |
17 Apr 2024 | 0.5200 | 0.5200 | 0.5050 | 0.5150 | 0.5150 | 112,489 |
16 Apr 2024 | 0.5500 | 0.5500 | 0.5250 | 0.5250 | 0.5250 | 2,640 |
15 Apr 2024 | 0.5500 | 0.5500 | 0.5350 | 0.5425 | 0.5425 | 42,838 |
12 Apr 2024 | 0.5650 | 0.5650 | 0.5400 | 0.5550 | 0.5550 | 126,112 |
11 Apr 2024 | 0.5600 | 0.5600 | 0.5550 | 0.5600 | 0.5600 | 85,072 |
10 Apr 2024 | 0.5850 | 0.5850 | 0.5700 | 0.5800 | 0.5800 | 43,883 |
09 Apr 2024 | 0.5950 | 0.5950 | 0.5650 | 0.5950 | 0.5950 | 32,848 |
08 Apr 2024 | 0.5650 | 0.5950 | 0.5650 | 0.5950 | 0.5950 | 19,573 |
05 Apr 2024 | 0.5800 | 0.5950 | 0.5650 | 0.5650 | 0.5650 | 67,389 |
04 Apr 2024 | 0.6200 | 0.6400 | 0.5900 | 0.5900 | 0.5900 | 101,822 |
03 Apr 2024 | 0.6650 | 0.6650 | 0.6050 | 0.6150 | 0.6150 | 182,240 |
02 Apr 2024 | 0.6800 | 0.6800 | 0.6400 | 0.6650 | 0.6650 | 104,765 |
28 Mar 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | - |
27 Mar 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | - |
26 Mar 2024 | 0.6800 | 0.6850 | 0.6750 | 0.6750 | 0.6750 | 9,945 |
25 Mar 2024 | 0.6750 | 0.6850 | 0.6600 | 0.6850 | 0.6850 | 21,107 |
22 Mar 2024 | 0.6700 | 0.6800 | 0.6600 | 0.6750 | 0.6750 | 26,132 |
21 Mar 2024 | 0.6750 | 0.6750 | 0.6650 | 0.6700 | 0.6700 | 52,643 |
20 Mar 2024 | 0.6600 | 0.6800 | 0.6600 | 0.6700 | 0.6700 | 18,001 |
19 Mar 2024 | 0.6700 | 0.6800 | 0.6450 | 0.6800 | 0.6800 | 158,491 |
18 Mar 2024 | 0.6500 | 0.6850 | 0.6500 | 0.6600 | 0.6600 | 51,254 |
15 Mar 2024 | 0.7000 | 0.7000 | 0.6300 | 0.6450 | 0.6450 | 262,557 |
14 Mar 2024 | 0.6800 | 0.7150 | 0.6700 | 0.7150 | 0.7150 | 18,660 |
13 Mar 2024 | 0.6750 | 0.7150 | 0.6750 | 0.7100 | 0.7100 | 24,479 |
12 Mar 2024 | 0.6750 | 0.6950 | 0.6650 | 0.6950 | 0.6950 | 39,719 |
11 Mar 2024 | 0.7000 | 0.7000 | 0.6650 | 0.6850 | 0.6850 | 112,586 |
08 Mar 2024 | 0.6850 | 0.7200 | 0.6850 | 0.7100 | 0.7100 | 15,642 |
07 Mar 2024 | 0.6900 | 0.7300 | 0.6850 | 0.7000 | 0.7000 | 68,131 |
06 Mar 2024 | 0.7100 | 0.7100 | 0.6900 | 0.6900 | 0.6900 | 45,299 |
05 Mar 2024 | 0.7150 | 0.7150 | 0.7000 | 0.7100 | 0.7100 | 14,297 |
04 Mar 2024 | 0.7000 | 0.7100 | 0.7000 | 0.7100 | 0.7100 | 7,155 |
01 Mar 2024 | 0.7100 | 0.7125 | 0.7000 | 0.7000 | 0.7000 | 15,297 |
29 Feb 2024 | 0.6900 | 0.7100 | 0.6850 | 0.7100 | 0.7100 | 24,247 |
28 Feb 2024 | 0.6600 | 0.7050 | 0.6550 | 0.6900 | 0.6900 | 47,050 |
27 Feb 2024 | 0.6600 | 0.6600 | 0.6400 | 0.6500 | 0.6500 | 29,115 |
26 Feb 2024 | 0.6600 | 0.6800 | 0.6600 | 0.6600 | 0.6600 | 26,139 |
23 Feb 2024 | 0.6750 | 0.7000 | 0.6600 | 0.6650 | 0.6650 | 34,083 |
22 Feb 2024 | 0.6750 | 0.6850 | 0.6650 | 0.6800 | 0.6800 | 22,025 |
21 Feb 2024 | 0.6750 | 0.6750 | 0.6550 | 0.6550 | 0.6550 | 45,985 |
20 Feb 2024 | 0.6600 | 0.6600 | 0.6550 | 0.6550 | 0.6550 | 15,236 |
19 Feb 2024 | 0.6650 | 0.6700 | 0.6500 | 0.6550 | 0.6550 | 84,287 |
16 Feb 2024 | 0.6500 | 0.6650 | 0.6500 | 0.6650 | 0.6650 | 33,140 |
15 Feb 2024 | 0.6600 | 0.6700 | 0.6600 | 0.6600 | 0.6600 | 25,160 |
14 Feb 2024 | 0.6600 | 0.6750 | 0.6600 | 0.6700 | 0.6700 | 65,599 |
13 Feb 2024 | 0.6750 | 0.6800 | 0.6600 | 0.6700 | 0.6700 | 70,673 |
12 Feb 2024 | 0.7150 | 0.7200 | 0.6750 | 0.6750 | 0.6750 | 206,743 |
09 Feb 2024 | 0.7950 | 0.7950 | 0.7700 | 0.7950 | 0.7950 | 28,821 |
08 Feb 2024 | 0.7950 | 0.8000 | 0.7700 | 0.8000 | 0.8000 | 47,667 |
07 Feb 2024 | 0.8000 | 0.8100 | 0.7800 | 0.7800 | 0.7800 | 17,196 |
06 Feb 2024 | 0.7850 | 0.7900 | 0.7700 | 0.7700 | 0.7700 | 10,309 |
05 Feb 2024 | 0.7700 | 0.7900 | 0.7700 | 0.7900 | 0.7900 | 6,426 |
02 Feb 2024 | 0.7950 | 0.7950 | 0.7550 | 0.7550 | 0.7550 | 12,220 |
01 Feb 2024 | 0.7500 | 0.8000 | 0.7450 | 0.8000 | 0.8000 | 23,818 |
31 Jan 2024 | 0.7750 | 0.8000 | 0.7500 | 0.7600 | 0.7600 | 56,489 |
30 Jan 2024 | 0.7600 | 0.7750 | 0.7600 | 0.7600 | 0.7600 | 7,126 |
29 Jan 2024 | 0.8000 | 0.8000 | 0.7750 | 0.7800 | 0.7800 | 52,752 |
25 Jan 2024 | 0.7900 | 0.8150 | 0.7850 | 0.7900 | 0.7900 | 15,704 |
24 Jan 2024 | 0.7950 | 0.7950 | 0.7900 | 0.7900 | 0.7900 | 27,686 |
23 Jan 2024 | 0.7800 | 0.7900 | 0.7800 | 0.7800 | 0.7800 | 15,385 |
22 Jan 2024 | 0.8000 | 0.8100 | 0.7850 | 0.8100 | 0.8100 | 19,339 |
19 Jan 2024 | 0.8200 | 0.8200 | 0.8000 | 0.8200 | 0.8200 | 62,322 |
18 Jan 2024 | 0.8800 | 0.8800 | 0.8150 | 0.8150 | 0.8150 | 76,774 |
17 Jan 2024 | 0.8800 | 0.8850 | 0.8800 | 0.8850 | 0.8850 | 551 |
16 Jan 2024 | 0.8800 | 0.8850 | 0.8800 | 0.8850 | 0.8850 | 19,431 |
15 Jan 2024 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 113 |
12 Jan 2024 | 0.8700 | 0.8800 | 0.8700 | 0.8800 | 0.8800 | 10,994 |
11 Jan 2024 | 0.8900 | 0.8900 | 0.8700 | 0.8750 | 0.8750 | 7,216 |
10 Jan 2024 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 1,200 |
09 Jan 2024 | 0.9000 | 0.9050 | 0.8850 | 0.8850 | 0.8850 | 20,515 |
08 Jan 2024 | 0.9100 | 0.9100 | 0.8550 | 0.8700 | 0.8700 | 14,296 |
05 Jan 2024 | 0.8850 | 0.9100 | 0.8800 | 0.9100 | 0.9100 | 5,284 |
04 Jan 2024 | 0.8800 | 0.8900 | 0.8600 | 0.8900 | 0.8900 | 6,046 |
03 Jan 2024 | 0.8800 | 0.8950 | 0.8750 | 0.8750 | 0.8750 | 6,912 |
02 Jan 2024 | 0.8800 | 0.8850 | 0.8700 | 0.8700 | 0.8700 | 630 |
29 Dec 2023 | 0.8800 | 0.8950 | 0.8550 | 0.8850 | 0.8850 | 3,604 |
28 Dec 2023 | 0.8750 | 0.9050 | 0.8650 | 0.9000 | 0.9000 | 16,224 |
27 Dec 2023 | 0.8700 | 0.8750 | 0.8650 | 0.8650 | 0.8650 | 9,542 |
22 Dec 2023 | 0.8900 | 0.8900 | 0.8700 | 0.8700 | 0.8700 | 41,078 |
21 Dec 2023 | 0.9300 | 0.9300 | 0.8900 | 0.9300 | 0.9300 | 14,648 |
20 Dec 2023 | 0.9150 | 0.9300 | 0.9150 | 0.9300 | 0.9300 | 9,663 |
19 Dec 2023 | 0.9250 | 0.9250 | 0.9000 | 0.9000 | 0.9000 | 28,541 |
18 Dec 2023 | 0.9150 | 0.9150 | 0.9000 | 0.9000 | 0.9000 | 6,001 |
15 Dec 2023 | 0.9100 | 0.9150 | 0.8850 | 0.8900 | 0.8900 | 115,056 |
14 Dec 2023 | 0.9250 | 0.9450 | 0.9100 | 0.9250 | 0.9250 | 74,278 |
13 Dec 2023 | 0.9250 | 0.9350 | 0.8900 | 0.9250 | 0.9250 | 22,636 |
12 Dec 2023 | 0.9650 | 0.9850 | 0.9300 | 0.9850 | 0.9850 | 86,052 |
11 Dec 2023 | 0.9900 | 0.9900 | 0.9700 | 0.9850 | 0.9850 | 92,909 |
08 Dec 2023 | 1.0000 | 1.0000 | 0.9850 | 0.9900 | 0.9900 | 41,211 |
07 Dec 2023 | 1.0150 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 76,083 |
06 Dec 2023 | 1.0400 | 1.0400 | 0.9900 | 1.0400 | 1.0400 | 72,098 |
05 Dec 2023 | 1.1450 | 1.1450 | 1.0950 | 1.1000 | 1.1000 | 31,204 |
04 Dec 2023 | 1.1900 | 1.2000 | 1.1600 | 1.2000 | 1.2000 | 130,957 |
01 Dec 2023 | 1.2100 | 1.2300 | 1.1900 | 1.2300 | 1.2300 | 8,005 |
30 Nov 2023 | 1.1850 | 1.2350 | 1.1850 | 1.2100 | 1.2100 | 10,919 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |